SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 185.90
+2.30 (1.25%)
Oct 30, 2026, 12:59 PM CET
SkiStar AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 183.60 | 185.90 | 182.20 | 185.90 | 185.90 | 1.25% | 23,892 |
| Oct 29, 2026 | 182.80 | 184.90 | 182.00 | 183.60 | 183.60 | 0.38% | 42,849 |
| Oct 28, 2026 | 179.90 | 183.40 | 179.10 | 182.90 | 182.90 | 1.61% | 77,744 |
| Oct 27, 2026 | 178.20 | 181.50 | 177.20 | 180.00 | 180.00 | 1.29% | 44,023 |
| Oct 26, 2026 | 176.40 | 179.90 | 175.60 | 177.70 | 177.70 | 0.74% | 29,882 |
| Oct 23, 2026 | 176.50 | 177.40 | 175.30 | 176.40 | 176.40 | -0.45% | 22,786 |
| Oct 22, 2026 | 177.10 | 177.40 | 175.60 | 177.20 | 177.20 | 0.57% | 26,500 |
| Oct 21, 2026 | 175.80 | 177.20 | 175.00 | 176.20 | 176.20 | - | 24,745 |
| Oct 20, 2026 | 175.70 | 176.50 | 174.00 | 176.20 | 176.20 | 0.28% | 30,169 |
| Oct 19, 2026 | 174.50 | 175.70 | 173.20 | 175.70 | 175.70 | 0.69% | 38,487 |
| Oct 16, 2026 | 171.90 | 175.30 | 171.20 | 174.50 | 174.50 | 2.17% | 66,476 |
| Oct 15, 2026 | 171.50 | 171.90 | 170.00 | 170.80 | 170.80 | - | 70,374 |
| Oct 14, 2026 | 169.50 | 171.50 | 168.40 | 170.80 | 170.80 | 1.30% | 34,685 |
| Oct 13, 2026 | 166.60 | 170.60 | 166.60 | 168.60 | 168.60 | 1.20% | 24,737 |
| Oct 12, 2026 | 165.30 | 166.90 | 165.00 | 166.60 | 166.60 | 0.85% | 35,531 |
| Oct 9, 2026 | 163.50 | 166.50 | 163.50 | 165.20 | 165.20 | 1.29% | 29,590 |
| Oct 8, 2026 | 164.10 | 164.10 | 162.20 | 163.10 | 163.10 | -0.91% | 22,595 |
| Oct 7, 2026 | 165.40 | 166.30 | 163.90 | 164.60 | 164.60 | -0.48% | 37,814 |
| Oct 6, 2026 | 164.10 | 165.60 | 163.50 | 165.40 | 165.40 | 1.04% | 45,262 |
| Oct 5, 2026 | 165.50 | 166.00 | 163.20 | 163.70 | 163.70 | -1.09% | 32,339 |
| Oct 2, 2026 | 166.90 | 168.30 | 163.50 | 165.50 | 165.50 | -0.90% | 57,791 |
| Oct 1, 2026 | 164.80 | 167.90 | 163.60 | 167.00 | 167.00 | 1.89% | 77,560 |
| Sep 30, 2026 | 164.50 | 170.50 | 163.10 | 163.90 | 163.90 | 3.34% | 189,779 |
| Sep 29, 2026 | 159.30 | 160.10 | 158.60 | 158.60 | 158.60 | -0.25% | 39,921 |
| Sep 28, 2026 | 159.00 | 161.90 | 158.00 | 159.00 | 159.00 | 0.44% | 36,965 |
| Sep 25, 2026 | 160.00 | 161.10 | 158.30 | 158.30 | 158.30 | -0.44% | 42,901 |
| Sep 24, 2026 | 160.20 | 161.30 | 158.90 | 159.00 | 159.00 | -1.06% | 21,829 |
| Sep 23, 2026 | 161.50 | 161.90 | 159.50 | 160.70 | 160.70 | -0.86% | 26,711 |
| Sep 22, 2026 | 161.70 | 163.00 | 161.00 | 162.10 | 162.10 | 0.50% | 32,868 |
| Sep 21, 2026 | 161.00 | 163.00 | 160.30 | 161.30 | 161.30 | 0.25% | 31,179 |
| Sep 18, 2026 | 162.50 | 162.50 | 160.00 | 160.90 | 160.90 | -0.86% | 50,958 |
| Sep 17, 2026 | 162.30 | 163.30 | 162.20 | 162.30 | 162.30 | 0.37% | 24,556 |
| Sep 16, 2026 | 163.10 | 164.00 | 161.70 | 161.70 | 161.70 | -0.55% | 53,390 |
| Sep 15, 2026 | 161.80 | 164.90 | 161.50 | 162.60 | 162.60 | 0.49% | 37,420 |
| Sep 14, 2026 | 161.20 | 163.70 | 160.10 | 161.80 | 161.80 | 0.75% | 24,434 |
| Sep 11, 2026 | 161.00 | 163.60 | 160.00 | 160.60 | 160.60 | 0.19% | 32,054 |
| Sep 10, 2026 | 160.40 | 161.70 | 159.50 | 160.30 | 160.30 | - | 24,874 |
| Sep 9, 2026 | 161.70 | 161.90 | 159.70 | 160.30 | 160.30 | -0.80% | 25,768 |
| Sep 8, 2026 | 163.50 | 163.50 | 161.50 | 161.60 | 161.60 | -0.86% | 27,554 |
| Sep 7, 2026 | 163.90 | 164.60 | 163.00 | 163.00 | 163.00 | -0.55% | 27,826 |
| Sep 4, 2026 | 164.00 | 164.40 | 163.20 | 163.90 | 163.90 | 0.24% | 17,478 |
| Sep 3, 2026 | 165.10 | 166.30 | 163.00 | 163.50 | 163.50 | -0.24% | 26,231 |
| Sep 2, 2026 | 165.70 | 167.40 | 163.90 | 163.90 | 163.90 | -0.91% | 27,042 |
| Sep 1, 2026 | 164.40 | 167.50 | 163.60 | 165.40 | 165.40 | 1.85% | 54,571 |
| Aug 31, 2026 | 168.50 | 168.80 | 162.40 | 162.40 | 162.40 | -3.62% | 115,729 |
| Aug 28, 2026 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | -0.94% | 111,360 |
| Aug 27, 2026 | 172.30 | 172.50 | 170.10 | 170.10 | 170.10 | -1.28% | 75,191 |
| Aug 26, 2026 | 170.10 | 172.90 | 170.10 | 172.30 | 172.30 | 1.29% | 28,268 |
| Aug 25, 2026 | 169.80 | 170.90 | 168.50 | 170.10 | 170.10 | 0.53% | 23,045 |
| Aug 24, 2026 | 169.10 | 170.00 | 168.50 | 169.20 | 169.20 | 0.06% | 26,120 |